MCF - Contango Oil & Gas Company

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20193.16003.24003.10003.12003.120086,000
Apr 17, 20193.18003.26003.15003.17003.170042,100
Apr 16, 20193.26003.26003.17003.18003.180041,000
Apr 15, 20193.20003.29003.14003.25003.250032,300
Apr 12, 20193.35003.41003.21003.22003.220050,800
Apr 11, 20193.29003.29003.15003.25003.250062,100
Apr 10, 20193.21003.35003.20003.30003.300045,900
Apr 09, 20193.28003.37003.15003.21003.2100162,300
Apr 08, 20193.36003.37003.23003.30003.300078,200
Apr 05, 20193.33003.36003.23003.33003.330035,400
Apr 04, 20193.35003.36003.25003.29003.290041,200
Apr 03, 20193.21003.39003.21003.34003.3400117,500
Apr 02, 20193.25003.44003.15003.21003.2100213,700
Apr 01, 20193.17003.25003.15003.19003.190078,300
Mar 29, 20193.33003.34003.15003.15003.150067,100
Mar 28, 20193.20003.26003.07003.23003.230076,800
Mar 27, 20193.26003.31003.03003.21003.2100154,000
Mar 26, 20193.42003.47003.13003.23003.2300352,500
Mar 25, 20193.39003.48003.37003.41003.410067,800
Mar 22, 20193.48003.53003.40003.44003.440074,400
Mar 21, 20193.64003.72003.53003.55003.550097,600
Mar 20, 20193.37003.67003.37003.64003.6400204,000
Mar 19, 20193.50003.52003.35003.43003.4300108,700
Mar 18, 20193.36003.64003.36003.60003.600059,900
Mar 15, 20193.42003.45003.33003.35003.3500206,400
Mar 14, 20193.46003.51003.30003.44003.440041,300
Mar 13, 20193.38003.60003.36003.44003.4400135,700
Mar 12, 20193.25003.40003.25003.36003.360049,100
Mar 11, 20193.20003.28003.15003.23003.230045,900
Mar 08, 20193.23003.27003.16003.20003.200064,100
Mar 07, 20193.51003.53003.26003.27003.2700272,500
Mar 06, 20193.54003.54003.45003.51003.5100118,200
Mar 05, 20193.55003.60003.49003.58003.5800198,900
Mar 04, 20193.53003.60003.43003.55003.5500139,900
Mar 01, 20193.40003.50003.33003.50003.5000149,500
Feb 28, 20193.41003.45003.31003.39003.3900187,000
Feb 27, 20193.32003.52003.29003.41003.4100167,700
Feb 26, 20193.53003.55003.33003.33003.3300199,200
Feb 25, 20193.45003.57003.36003.54003.5400149,500
Feb 22, 20193.73003.74003.40003.43003.4300235,100
Feb 21, 20193.81003.90003.71003.73003.730048,600
Feb 20, 20193.75003.90003.75003.80003.8000106,200
Feb 19, 20193.94004.04003.82003.83003.8300186,300
Feb 15, 20193.91004.05003.85003.95003.9500207,400
Feb 14, 20193.85003.99003.77003.90003.9000124,300
Feb 13, 20193.73003.96003.73003.85003.8500202,800
Feb 12, 20193.73003.86003.67003.73003.7300106,300
Feb 11, 20193.59003.76003.56003.74003.740071,700
Feb 08, 20193.65003.78003.58003.60003.600043,100
Feb 07, 20193.72003.72003.51003.65003.650088,600
Feb 06, 20193.65003.76003.64003.74003.740032,800
Feb 05, 20193.85003.89003.64003.71003.710040,200
Feb 04, 20193.67003.86003.67003.85003.850078,800
Feb 01, 20193.80003.86003.63003.76003.760088,400
Jan 31, 20193.78003.82003.66003.78003.780041,100
Jan 30, 20193.46003.75003.46003.75003.750064,900
Jan 29, 20193.53003.64003.41003.45003.450061,900
Jan 28, 20193.61003.63003.45003.51003.5100115,800
Jan 25, 20193.69003.75003.64003.69003.690058,200
Jan 24, 20193.59003.65003.45003.62003.620095,000
Jan 23, 20193.68003.73003.46003.53003.530078,300
Jan 22, 20193.86003.86003.62003.66003.6600145,200
Jan 18, 20193.87003.93003.85003.93003.930080,100
Jan 17, 20193.80003.87003.72003.84003.840031,900
Jan 16, 20193.82003.97003.70003.83003.8300139,600
Jan 15, 20193.87003.98003.77003.78003.7800258,900
Jan 14, 20193.86003.90003.76003.80003.800061,400
Jan 11, 20193.81003.91003.75003.88003.8800161,100
Jan 10, 20193.89003.93003.78003.84003.840061,100
Jan 09, 20193.84003.95003.72003.90003.9000118,600
Jan 08, 20193.84003.94003.72003.79003.7900104,000
Jan 07, 20193.77003.85003.63003.83003.8300139,500
Jan 04, 20193.70003.84003.65003.76003.7600238,200
Jan 03, 20193.67003.72003.47003.62003.6200163,400
Jan 02, 20193.16003.70003.14003.67003.6700190,000
Dec 31, 20183.22003.34003.01003.25003.2500220,600
Dec 28, 20183.39003.45003.12003.16003.1600325,700
Dec 27, 20183.27003.41003.07003.35003.3500306,300
Dec 26, 20182.94003.45002.88003.35003.3500241,400
Dec 24, 20182.99003.04002.75002.89002.8900271,500
Dec 21, 20182.77003.09002.72003.07003.0700434,300
Dec 20, 20183.00003.10002.77002.80002.8000426,200
Dec 19, 20183.15003.29003.03003.04003.0400170,900
Dec 18, 20183.04003.25003.00003.09003.0900310,100
Dec 17, 20183.27003.27003.01003.04003.0400285,900
Dec 14, 20183.35003.43003.22003.31003.3100219,600
Dec 13, 20183.54003.61003.34003.41003.4100268,100
Dec 12, 20183.64003.73003.52003.54003.5400156,100
Dec 11, 20183.79003.85003.55003.60003.6000178,000
Dec 10, 20183.85003.85003.55003.76003.7600332,100
Dec 07, 20183.99004.07003.77003.79003.7900356,400
Dec 06, 20184.05004.13003.77003.92003.9200380,200
Dec 04, 20184.53004.53004.05004.05004.0500311,600
Dec 03, 20184.21004.31004.14004.31004.3100228,900
Nov 30, 20184.23004.23003.96004.05004.0500271,900
Nov 29, 20184.03004.30003.96004.24004.2400477,600
Nov 28, 20183.73004.04003.71003.93003.9300265,300
Nov 27, 20183.92003.93003.58003.71003.7100519,700
Nov 26, 20183.45004.00003.45003.95003.9500541,600
Nov 23, 20183.56003.70003.47003.63003.6300149,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...